599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241010,185600,3131904750,46750,46750,46750,46750,2407
|
|
20241010,185500,3131904750,46750,46750,46750,46750,0
|
|
20241010,185400,3131904750,46750,46750,46750,46750,0
|
|
20241010,185300,3131904750,46750,46750,46750,46750,0
|
|
20241010,185200,3131904750,46750,46750,46750,46750,0
|
|
20241010,185100,3131904750,46750,46750,46750,46750,0
|
|
20241010,185000,3131904750,46750,46750,46750,46750,0
|
|
20241010,184900,3131904750,46750,46750,46750,46750,0
|
|
20241010,184800,3131904750,46750,46750,46750,46750,0
|
|
20241010,184700,3131904750,46750,46750,46750,46750,0
|
|
20241010,184600,3131904750,46750,46750,46750,46750,0
|
|
20241010,184500,3131904750,46750,46750,46750,46750,0
|
|
20241010,184400,3131904750,46750,46750,46750,46750,0
|
|
20241010,184300,3131904750,46750,46750,46750,46750,0
|
|
20241010,184200,3131904750,46750,46750,46750,46750,0
|
|
20241010,184100,3131904750,46750,46750,46750,46750,0
|
|
20241010,184000,3131904750,46750,46750,46750,46750,0
|
|
20241010,183900,3131904750,46750,46750,46750,46750,0
|
|
20241010,183800,3131904750,46750,46750,46750,46750,0
|
|
20241010,183700,3131904750,46750,46750,46750,46750,0
|
|
20241010,183600,3131904750,46750,46750,46750,46750,0
|
|
20241010,183500,3131904750,46750,46750,46750,46750,0
|
|
20241010,183400,3131904750,46750,46750,46750,46750,0
|
|
20241010,183300,3131904750,46750,46750,46750,46750,0
|
|
20241010,183200,3131904750,46750,46750,46750,46750,0
|
|
20241010,183100,3131904750,46750,46750,46750,46750,0
|
|
20241010,183000,3131904750,46750,46750,46750,46750,0
|
|
20241010,182900,3131904750,46750,46750,46750,46750,0
|
|
20241010,182800,3131904750,46750,46750,46750,46750,0
|
|
20241010,182700,3131904750,46750,46750,46750,46750,0
|
|
20241010,182600,3131904750,46750,46750,46750,46750,2407
|
|
20241010,182500,3131904750,46750,46750,46750,46750,0
|
|
20241010,182400,3131904750,46750,46750,46750,46750,0
|
|
20241010,182300,3131904750,46750,46750,46750,46750,0
|
|
20241010,182200,3131904750,46750,46750,46750,46750,0
|
|
20241010,182100,3131904750,46750,46750,46750,46750,0
|
|
20241010,182000,3131904750,46750,46750,46750,46750,0
|
|
20241010,181900,3131904750,46750,46750,46750,46750,0
|
|
20241010,181800,3131904750,46750,46750,46750,46750,0
|
|
20241010,181700,3131904750,46750,46750,46750,46750,0
|
|
20241010,181600,3131904750,46750,46750,46750,46750,0
|
|
20241010,181500,3131904750,46750,46750,46750,46750,0
|
|
20241010,181400,3131904750,46750,46750,46750,46750,0
|
|
20241010,181300,3131904750,46750,46750,46750,46750,0
|
|
20241010,181200,3131904750,46750,46750,46750,46750,0
|
|
20241010,181100,3131904750,46750,46750,46750,46750,0
|
|
20241010,181000,3131904750,46750,46750,46750,46750,0
|
|
20241010,180900,3131904750,46750,46750,46750,46750,0
|
|
20241010,180800,3131904750,46750,46750,46750,46750,0
|
|
20241010,180700,3131904750,46750,46750,46750,46750,0
|
|
20241010,180600,3131904750,46750,46750,46750,46750,0
|
|
20241010,180500,3131904750,46750,46750,46750,46750,0
|
|
20241010,180400,3131904750,46750,46750,46750,46750,0
|
|
20241010,180300,3131904750,46750,46750,46750,46750,0
|
|
20241010,180200,3131904750,46750,46750,46750,46750,0
|
|
20241010,180100,3131904750,46750,46750,46750,46750,0
|
|
20241010,180000,3131904750,46750,46750,46750,46750,0
|
|
20241010,175900,3131904750,46750,46750,46750,46750,0
|
|
20241010,175800,3131904750,46750,46750,46750,46750,0
|
|
20241010,175700,3131904750,46750,46750,46750,46750,0
|
|
20241010,175600,3131904750,46750,46750,46750,46750,2407
|
|
20241010,175500,3131904750,46750,46750,46750,46750,0
|
|
20241010,175400,3131904750,46750,46750,46750,46750,0
|
|
20241010,175300,3131904750,46750,46750,46750,46750,0
|
|
20241010,175200,3131904750,46750,46750,46750,46750,0
|
|
20241010,175100,3131904750,46750,46750,46750,46750,0
|
|
20241010,175000,3131904750,46750,46750,46750,46750,0
|
|
20241010,174900,3131904750,46750,46750,46750,46750,0
|
|
20241010,174800,3131904750,46750,46750,46750,46750,0
|
|
20241010,174700,3131904750,46750,46750,46750,46750,0
|
|
20241010,174600,3131904750,46750,46750,46750,46750,0
|
|
20241010,174500,3131904750,46750,46750,46750,46750,0
|
|
20241010,174400,3131904750,46750,46750,46750,46750,0
|
|
20241010,174300,3131904750,46750,46750,46750,46750,0
|
|
20241010,174200,3131904750,46750,46750,46750,46750,0
|
|
20241010,174100,3131904750,46750,46750,46750,46750,0
|
|
20241010,174000,3131904750,46750,46750,46750,46750,0
|
|
20241010,173900,3131904750,46750,46750,46750,46750,0
|
|
20241010,173800,3131904750,46750,46750,46750,46750,0
|
|
20241010,173700,3131904750,46750,46750,46750,46750,0
|
|
20241010,173600,3131904750,46750,46750,46750,46750,0
|
|
20241010,173500,3131904750,46750,46750,46750,46750,0
|
|
20241010,173400,3131904750,46750,46750,46750,46750,0
|
|
20241010,173300,3131904750,46750,46750,46750,46750,0
|
|
20241010,173200,3131904750,46750,46750,46750,46750,0
|
|
20241010,173100,3131904750,46750,46750,46750,46750,0
|
|
20241010,173000,3131904750,46750,46750,46750,46750,0
|
|
20241010,172900,3131904750,46750,46750,46750,46750,0
|
|
20241010,172800,3131904750,46750,46750,46750,46750,0
|
|
20241010,172700,3131904750,46750,46750,46750,46750,0
|
|
20241010,172600,3131904750,46750,46750,46750,46750,2407
|
|
20241010,172500,3131904750,46750,46750,46750,46750,0
|
|
20241010,172400,3131904750,46750,46750,46750,46750,0
|
|
20241010,172300,3131904750,46750,46750,46750,46750,0
|
|
20241010,172200,3131904750,46750,46750,46750,46750,0
|
|
20241010,172100,3131904750,46750,46750,46750,46750,0
|
|
20241010,172000,3131904750,46750,46750,46750,46750,0
|
|
20241010,171900,3131904750,46750,46750,46750,46750,0
|
|
20241010,171800,3131904750,46750,46750,46750,46750,0
|
|
20241010,171700,3131904750,46750,46750,46750,46750,0
|
|
20241010,171600,3131904750,46750,46750,46750,46750,0
|
|
20241010,171500,3131904750,46750,46750,46750,46750,0
|
|
20241010,171400,3131904750,46750,46750,46750,46750,0
|
|
20241010,171300,3131904750,46750,46750,46750,46750,0
|
|
20241010,171200,3131904750,46750,46750,46750,46750,0
|
|
20241010,171100,3131904750,46750,46750,46750,46750,0
|
|
20241010,171000,3131904750,46750,46750,46750,46750,0
|
|
20241010,170900,3131904750,46750,46750,46750,46750,0
|
|
20241010,170800,3131904750,46750,46750,46750,46750,0
|
|
20241010,170700,3131904750,46750,46750,46750,46750,0
|
|
20241010,170600,3131904750,46750,46750,46750,46750,0
|
|
20241010,170500,3131904750,46750,46750,46750,46750,0
|
|
20241010,170400,3131904750,46750,46750,46750,46750,0
|
|
20241010,170300,3131904750,46750,46750,46750,46750,0
|
|
20241010,170200,3131904750,46750,46750,46750,46750,0
|
|
20241010,170100,3131904750,46750,46750,46750,46750,0
|
|
20241010,170000,3131904750,46750,46750,46750,46750,0
|
|
20241010,165900,3131904750,46750,46750,46750,46750,0
|
|
20241010,165800,3131904750,46750,46750,46750,46750,0
|
|
20241010,165700,3131904750,46750,46750,46750,46750,0
|
|
20241010,165600,3131904750,46750,46750,46750,46750,2407
|
|
20241010,165500,3131904750,46750,46750,46750,46750,0
|
|
20241010,165400,3131904750,46750,46750,46750,46750,0
|
|
20241010,165300,3131904750,46750,46750,46750,46750,0
|
|
20241010,165200,3131904750,46750,46750,46750,46750,0
|
|
20241010,165100,3131904750,46750,46750,46750,46750,0
|
|
20241010,165000,3131904750,46750,46750,46750,46750,0
|
|
20241010,164900,3131904750,46750,46750,46750,46750,0
|
|
20241010,164800,3131904750,46750,46750,46750,46750,0
|
|
20241010,164700,3131904750,46750,46750,46750,46750,0
|
|
20241010,164600,3131904750,46750,46750,46750,46750,0
|
|
20241010,164500,3131904750,46750,46750,46750,46750,0
|
|
20241010,164400,3131904750,46750,46750,46750,46750,0
|
|
20241010,164300,3131904750,46750,46750,46750,46750,0
|
|
20241010,164200,3131904750,46750,46750,46750,46750,0
|
|
20241010,164100,3131904750,46750,46750,46750,46750,0
|
|
20241010,164000,3131904750,46750,46750,46750,46750,0
|
|
20241010,163900,3131904750,46750,46750,46750,46750,0
|
|
20241010,163800,3131904750,46750,46750,46750,46750,0
|
|
20241010,163700,3131904750,46750,46750,46750,46750,0
|
|
20241010,163600,3131904750,46750,46750,46750,46750,0
|
|
20241010,163500,3131904750,46750,46750,46750,46750,0
|
|
20241010,163400,3131904750,46750,46750,46750,46750,0
|
|
20241010,163300,3131904750,46750,46750,46750,46750,0
|
|
20241010,163200,3131904750,46750,46750,46750,46750,0
|
|
20241010,163100,3131904750,46750,46750,46750,46750,0
|
|
20241010,163000,3131904750,46750,46750,46750,46750,0
|
|
20241010,162900,3131904750,46750,46750,46750,46750,0
|
|
20241010,162800,3131904750,46750,46750,46750,46750,0
|
|
20241010,162700,3131904750,46750,46750,46750,46750,0
|
|
20241010,162600,3131904750,46750,46750,46750,46750,2407
|
|
20241010,162500,3131904750,46750,46750,46750,46750,0
|
|
20241010,162400,3131904750,46750,46750,46750,46750,0
|
|
20241010,162300,3131904750,46750,46750,46750,46750,0
|
|
20241010,162200,3131904750,46750,46750,46750,46750,0
|
|
20241010,162100,3131904750,46750,46750,46750,46750,0
|
|
20241010,162000,3131904750,46750,46750,46750,46750,0
|
|
20241010,161900,3131904750,46750,46750,46750,46750,0
|
|
20241010,161800,3131904750,46750,46750,46750,46750,0
|
|
20241010,161700,3131904750,46750,46750,46750,46750,0
|
|
20241010,161600,3131904750,46750,46750,46750,46750,0
|
|
20241010,161500,3131904750,46750,46750,46750,46750,0
|
|
20241010,161400,3131904750,46750,46750,46750,46750,0
|
|
20241010,161300,3131904750,46750,46750,46750,46750,0
|
|
20241010,161200,3131904750,46750,46750,46750,46750,0
|
|
20241010,161100,3131904750,46750,46750,46750,46750,0
|
|
20241010,161000,3131904750,46750,46750,46750,46750,0
|
|
20241010,160900,3131904750,46750,46750,46750,46750,0
|
|
20241010,160800,3131904750,46750,46750,46750,46750,0
|
|
20241010,160700,3131904750,46750,46750,46750,46750,0
|
|
20241010,160600,3131904750,46750,46750,46750,46750,0
|
|
20241010,160500,3131904750,46750,46750,46750,46750,0
|
|
20241010,160400,3131904750,46750,46750,46750,46750,0
|
|
20241010,160300,3131904750,46750,46750,46750,46750,0
|
|
20241010,160200,3131904750,46750,46750,46750,46750,0
|
|
20241010,160100,3131904750,46750,46750,46750,46750,0
|
|
20241010,160000,3131904750,46750,46750,46750,46750,0
|
|
20241010,155900,3131904750,46750,46750,46750,46750,0
|
|
20241010,155800,3131904750,46750,46750,46750,46750,0
|
|
20241010,155700,3131904750,46750,46750,46750,46750,0
|
|
20241010,155600,3131904750,46750,46750,46750,46750,2407
|
|
20241010,155500,3131904750,46750,46750,46750,46750,0
|
|
20241010,155400,3131904750,46750,46750,46750,46750,0
|
|
20241010,155300,3131904750,46750,46750,46750,46750,0
|
|
20241010,155200,3131904750,46750,46750,46750,46750,0
|
|
20241010,155100,3131904750,46750,46750,46750,46750,0
|
|
20241010,155000,3131904750,46750,46750,46750,46750,0
|
|
20241010,154900,3131904750,46750,46750,46750,46750,0
|
|
20241010,154800,3131904750,46750,46750,46750,46750,0
|
|
20241010,154700,3131904750,46750,46750,46750,46750,0
|
|
20241010,154600,3131904750,46750,46750,46750,46750,0
|
|
20241010,154500,3131904750,46750,46750,46750,46750,0
|
|
20241010,154400,3131904750,46750,46750,46750,46750,0
|
|
20241010,154300,3131904750,46750,46750,46750,46750,0
|
|
20241010,154200,3131904750,46750,46750,46750,46750,0
|
|
20241010,154100,3131904750,46750,46750,46750,46750,0
|
|
20241010,154000,3131904750,46750,46750,46750,46750,0
|
|
20241010,153900,3131904750,46750,46750,46750,46750,0
|
|
20241010,153800,3131904750,46750,46750,46750,46750,0
|
|
20241010,153700,3131904750,46750,46750,46750,46750,0
|
|
20241010,153600,3131904750,46750,46750,46750,46750,0
|
|
20241010,153500,3131904750,46750,46750,46750,46750,0
|
|
20241010,153400,3131904750,46750,46750,46750,46750,0
|
|
20241010,153300,3131904750,46750,46750,46750,46750,0
|
|
20241010,153200,3131904750,46750,46750,46750,46750,0
|
|
20241010,153100,3131904750,46750,46750,46750,46750,0
|
|
20241010,153000,3131904750,46750,46750,46750,46750,2407
|
|
20241010,152900,3019377500,46750,46750,46750,46750,0
|
|
20241010,152800,3019377500,46750,46750,46750,46750,0
|
|
20241010,152700,3019377500,46750,46750,46750,46750,0
|
|
20241010,152600,3019377500,46750,46750,46750,46750,0
|
|
20241010,152500,3019377500,46750,46750,46750,46750,0
|
|
20241010,152400,3019377500,46750,46750,46750,46750,0
|
|
20241010,152300,3019377500,46750,46750,46750,46750,0
|
|
20241010,152200,3019377500,46750,46750,46750,46750,0
|
|
20241010,152100,3019377500,46750,46750,46750,46750,0
|
|
20241010,152000,3019377500,46750,46750,46750,46750,0
|
|
20241010,151900,3019377500,46750,46750,46850,46700,668
|
|
20241010,151800,2988160900,46850,46700,46850,46700,1015
|
|
20241010,151700,2940667500,46750,46700,46750,46700,146
|
|
20241010,151600,2933848450,46750,46750,46750,46700,56
|
|
20241010,151500,2931231800,46750,46700,46750,46600,56
|
|
20241010,151400,2928616200,46700,46600,46700,46600,290
|
|
20241010,151300,2915091400,46600,46550,46650,46550,416
|
|
20241010,151200,2895714650,46550,46600,46600,46550,194
|
|
20241010,151100,2886683900,46550,46550,46550,46500,210
|
|
20241010,151000,2876909450,46550,46600,46600,46550,1094
|
|
20241010,150900,2825958150,46600,46750,46750,46600,132
|
|
20241010,150800,2819802400,46600,46650,46650,46600,106
|
|
20241010,150700,2814859000,46650,46650,46700,46650,143
|
|
20241010,150600,2808187900,46650,46700,46700,46650,335
|
|
20241010,150500,2792544800,46700,46750,46800,46700,195
|
|
20241010,150400,2783428400,46800,46850,46850,46800,153
|
|
20241010,150300,2776267850,46850,46850,46850,46850,1
|
|
20241010,150200,2776221000,46850,46800,46850,46800,109
|
|
20241010,150100,2771117900,46850,46850,46850,46800,44
|
|
20241010,150000,2769056550,46850,46800,46850,46800,20
|
|
20241010,145900,2768120350,46800,46800,46800,46800,175
|
|
20241010,145800,2759930350,46800,46850,46850,46800,25
|
|
20241010,145700,2758760150,46800,46850,46850,46800,222
|
|
20241010,145600,2748367300,46800,46900,46900,46800,12
|
|
20241010,145500,2747805100,46850,46800,46850,46800,74
|
|
20241010,145400,2744338300,46750,46850,46850,46750,4
|
|
20241010,145300,2744151200,46750,46700,46800,46700,169
|
|
20241010,145200,2736247200,46700,46700,46700,46700,68
|
|
20241010,145100,2733071600,46700,46750,46750,46700,55
|
|
20241010,145000,2730502900,46750,46800,46800,46750,36
|
|
20241010,144900,2728819750,46750,46750,46750,46750,80
|
|
20241010,144800,2725079750,46750,46750,46750,46750,63
|
|
20241010,144700,2722134500,46700,46700,46700,46700,50
|
|
20241010,144600,2719799500,46700,46650,46700,46650,9
|
|
20241010,144500,2719379500,46650,46600,46650,46600,227
|
|
20241010,144400,2708791450,46600,46550,46600,46550,139
|
|
20241010,144300,2702315550,46550,46600,46600,46550,25
|
|
20241010,144200,2701151600,46600,46600,46600,46550,195
|
|
20241010,144100,2692065100,46600,46600,46600,46600,64
|
|
20241010,144000,2689082700,46600,46600,46600,46600,37
|
|
20241010,143900,2687358500,46650,46700,46700,46600,193
|
|
20241010,143800,2678354600,46650,46650,46650,46650,1
|
|
20241010,143700,2678307950,46700,46600,46700,46600,284
|
|
20241010,143600,2665073450,46700,46700,46700,46600,70
|
|
20241010,143500,2661810050,46650,46700,46700,46650,60
|
|
20241010,143400,2659010200,46700,46700,46700,46700,1
|
|
20241010,143300,2658963500,46750,46600,46750,46600,120
|
|
20241010,143200,2653366600,46600,46650,46650,46600,151
|
|
20241010,143100,2646322500,46550,46550,46550,46550,61
|
|
20241010,143000,2643482950,46550,46550,46550,46550,3
|
|
20241010,142900,2643343300,46750,46650,46750,46500,609
|
|
20241010,142800,2614994050,46600,46600,46650,46600,51
|
|
20241010,142700,2612617350,46550,46600,46600,46550,56
|
|
20241010,142600,2610008050,46600,46600,46650,46600,180
|
|
20241010,142500,2601613700,46600,46700,46750,46600,692
|
|
20241010,142400,2569327550,46800,46800,46800,46800,12
|
|
20241010,142300,2568765950,46700,46700,46700,46700,35
|
|
20241010,142200,2567131450,46700,46700,46700,46700,1
|
|
20241010,142100,2567084750,46750,46750,46800,46750,159
|
|
20241010,142000,2559651350,46750,46750,46750,46750,101
|
|
20241010,141900,2554929600,46750,46800,46800,46750,165
|
|
20241010,141800,2547209100,46800,46800,46800,46800,10
|
|
20241010,141700,2546741100,46750,46800,46800,46750,432
|
|
20241010,141600,2526529650,46850,46850,46850,46850,210
|
|
20241010,141500,2516691150,46900,46900,46900,46900,73
|
|
20241010,141400,2513267450,46900,46900,46950,46900,6
|
|
20241010,141300,2512985850,46950,46950,46950,46950,1
|
|
20241010,141200,2512938900,46950,46950,46950,46950,13
|
|
20241010,141100,2512328550,47100,47050,47100,47050,67
|
|
20241010,141000,2509176150,46900,46950,46950,46900,53
|
|
20241010,140900,2506689000,46950,47000,47000,46950,14
|
|
20241010,140800,2506031550,47000,47100,47100,47000,4
|
|
20241010,140700,2505843250,47000,47000,47000,47000,1
|
|
20241010,140600,2505796250,47000,47100,47100,47000,5
|
|
20241010,140500,2505560950,47150,47150,47200,47150,205
|
|
20241010,140400,2495888900,46900,46900,46900,46900,36
|
|
20241010,140300,2494200500,47200,46950,47200,46900,536
|
|
20241010,140200,2468988450,46900,46850,46900,46850,18
|
|
20241010,140100,2468144650,46900,46900,46900,46900,123
|
|
20241010,140000,2462375950,46950,46900,46950,46900,76
|
|
20241010,135900,2458811400,46900,46900,46900,46900,43
|
|
20241010,135800,2456794700,46900,46950,46950,46900,86
|
|
20241010,135700,2452759350,46950,46950,46950,46950,37
|
|
20241010,135600,2451022200,47000,46950,47000,46950,11
|
|
20241010,135500,2450505600,46950,46950,46950,46950,56
|
|
20241010,135400,2447876400,46950,46950,46950,46950,3
|
|
20241010,135300,2447735550,46950,46950,47000,46950,16
|
|
20241010,135200,2446984200,46950,47000,47050,46950,120
|
|
20241010,135100,2441347500,46950,47000,47000,46950,4
|
|
20241010,135000,2441159550,47000,47000,47000,46950,58
|
|
20241010,134900,2438435100,47000,46950,47000,46950,16
|
|
20241010,134800,2437683700,46950,46950,46950,46950,5
|
|
20241010,134700,2437448950,46950,46950,46950,46950,54
|
|
20241010,134600,2434913650,46950,46950,47000,46950,8
|
|
20241010,134500,2434537900,46950,46950,46950,46950,207
|
|
20241010,134400,2424819250,46950,46950,47000,46950,34
|
|
20241010,134300,2423221450,46950,47000,47000,46950,2
|
|
20241010,134200,2423127500,47000,46950,47000,46950,55
|
|
20241010,134100,2420545150,47000,47000,47000,46950,11
|
|
20241010,134000,2420028400,46950,46950,47050,46950,4
|
|
20241010,133900,2419840500,46950,46950,47000,46950,10
|
|
20241010,133800,2419370750,46950,46950,47000,46950,5
|
|
20241010,133700,2419135900,47000,46900,47000,46900,202
|
|
20241010,133600,2409654800,46950,46900,46950,46900,75
|
|
20241010,133500,2406135000,46900,46900,46950,46900,8
|
|
20241010,133400,2405759650,46900,46900,46900,46900,28
|
|
20241010,133300,2404446450,46900,46950,46950,46900,36
|
|
20241010,133200,2402757750,46950,46950,47000,46950,177
|
|
20241010,133100,2394447450,46950,46950,47000,46950,15
|
|
20241010,133000,2393742650,46950,47000,47000,46950,353
|
|
20241010,132900,2377152600,47050,47150,47150,47050,16
|
|
20241010,132800,2376399450,47150,47150,47200,47150,55
|
|
20241010,132700,2373806000,47150,47150,47200,47150,58
|
|
20241010,132600,2371071100,47150,47150,47150,47150,6
|
|
20241010,132500,2370788200,47150,47200,47200,47150,122
|
|
20241010,132400,2365035150,47150,47150,47150,47150,7
|
|
20241010,132300,2364705100,47150,47150,47150,47150,6
|
|
20241010,132200,2364422200,47100,47150,47150,47100,3
|
|
20241010,132100,2364280850,47100,47000,47100,47000,145
|
|
20241010,132000,2357454500,47000,47000,47000,47000,2
|
|
20241010,131900,2357360500,47000,47000,47050,47000,8
|
|
20241010,131800,2356984450,47000,46950,47000,46950,39
|
|
20241010,131700,2355151550,47000,46950,47000,46950,10
|
|
20241010,131600,2354681900,46950,46950,46950,46950,12
|
|
20241010,131500,2354118500,46950,46950,46950,46950,108
|
|
20241010,131400,2349047900,47000,46950,47000,46950,6
|
|
20241010,131300,2348766050,46950,46950,46950,46950,3
|
|
20241010,131200,2348625200,46950,46950,46950,46950,18
|
|
20241010,131100,2347780100,46950,46950,46950,46950,75
|
|
20241010,131000,2344258850,47000,46950,47000,46950,36
|
|
20241010,130900,2342568500,46950,46950,46950,46950,30
|
|
20241010,130800,2341160000,47000,46950,47000,46950,2
|
|
20241010,130700,2341066050,47000,46950,47000,46950,69
|
|
20241010,130600,2337823300,46950,47000,47000,46950,21
|
|
20241010,130500,2336836650,46950,47000,47000,46950,13
|
|
20241010,130400,2336225900,46950,47000,47000,46950,92
|
|
20241010,130300,2331905950,46950,47000,47000,46950,107
|
|
20241010,130200,2326881150,46950,47050,47100,46950,2610
|
|
20241010,130100,2204158050,47050,47050,47050,47050,782
|
|
20241010,130000,2167364950,47050,47000,47050,47000,18
|
|
20241010,125900,2166518100,47000,47000,47000,47000,1
|
|
20241010,125800,2166471100,47000,47000,47050,47000,10
|
|
20241010,125700,2166000950,47000,47100,47100,47000,21
|
|
20241010,125600,2165013550,47050,47000,47050,47000,6
|
|
20241010,125500,2164731400,47000,47000,47000,47000,44
|
|
20241010,125400,2162663400,47000,47000,47000,47000,5
|
|
20241010,125300,2162428400,47000,47000,47050,47000,10
|
|
20241010,125200,2161958050,47000,47000,47000,47000,1
|
|
20241010,125100,2161911050,47000,47000,47000,47000,25
|
|
20241010,125000,2160736050,47000,47050,47050,47000,7
|
|
20241010,124900,2160406800,47050,47000,47050,47000,10
|
|
20241010,124800,2159936550,47000,47000,47000,47000,55
|
|
20241010,124700,2157351550,47000,47000,47000,47000,2
|
|
20241010,124600,2157257550,47000,47050,47050,47000,107
|
|
20241010,124500,2152228350,47000,47000,47050,47000,36
|
|
20241010,124400,2150536050,47000,47000,47000,47000,25
|
|
20241010,124300,2149361050,47000,47050,47100,47000,16
|
|
20241010,124200,2148608100,47050,47050,47050,47000,41
|
|
20241010,124100,2146680550,47050,47050,47050,47000,25
|
|
20241010,124000,2145504350,47050,47050,47050,47050,20
|
|
20241010,123900,2144563350,47050,47050,47100,47050,75
|
|
20241010,123800,2141034550,47100,47100,47100,47050,494
|
|
20241010,123700,2117770500,47100,47100,47100,47100,16
|
|
20241010,123600,2117016900,47100,47200,47200,47100,69
|
|
20241010,123500,2113765550,47200,47150,47200,47150,24
|
|
20241010,123400,2112632900,47150,47150,47150,47150,19
|
|
20241010,123300,2111737050,47150,47100,47150,47100,18
|
|
20241010,123200,2110888450,47100,47100,47100,47100,3
|
|
20241010,123100,2110747150,47150,47100,47150,47100,5
|
|
20241010,123000,2110511450,47150,47100,47150,47100,8
|
|
20241010,122900,2110134600,47150,47150,47150,47150,2
|
|
20241010,122800,2110040300,47150,47100,47150,47100,13
|
|
20241010,122700,2109427450,47100,47100,47150,47100,9
|
|
20241010,122600,2109003500,47100,47150,47150,47100,65
|
|
20241010,122500,2105939900,47150,47150,47200,47150,33
|
|
20241010,122400,2104383750,47150,47150,47200,47150,16
|
|
20241010,122300,2103629200,47200,47100,47200,47100,4
|
|
20241010,122200,2103440600,47100,47200,47200,47100,59
|
|
20241010,122100,2100660900,47200,47250,47250,47200,47
|
|
20241010,122000,2098440300,47250,47300,47300,47250,5
|
|
20241010,121900,2098203850,47300,47300,47300,47300,6
|
|
20241010,121800,2097920050,47300,47300,47300,47300,206
|
|
20241010,121700,2088176250,47300,47300,47350,47300,6
|
|
20241010,121600,2087892300,47300,47300,47300,47300,33
|
|
20241010,121500,2086331400,47350,47350,47350,47350,45
|
|
20241010,121400,2084200650,47350,47350,47350,47350,2
|
|
20241010,121300,2084105950,47350,47350,47350,47300,66
|
|
20241010,121200,2080982250,47350,47400,47500,47350,90
|
|
20241010,121100,2076716850,47400,47450,47500,47400,32
|
|
20241010,121000,2075197150,47450,47450,47450,47450,18
|
|
20241010,120900,2074343050,47450,47450,47450,47400,9
|
|
20241010,120800,2073916050,47400,47500,47500,47400,234
|
|
20241010,120700,2062812450,47450,47450,47450,47400,7
|
|
20241010,120600,2062480350,47400,47400,47400,47400,2
|
|
20241010,120500,2062385550,47400,47450,47450,47400,5
|
|
20241010,120400,2062148500,47550,47500,47550,47500,2
|
|
20241010,120300,2062053450,47500,47500,47600,47500,17
|
|
20241010,120200,2061244800,47550,47600,47600,47550,6
|
|
20241010,120100,2060959450,47600,47350,47600,47350,16
|
|
20241010,120000,2060200250,47350,47400,47450,47350,16
|
|
20241010,115900,2059441900,47350,47300,47350,47250,24
|
|
20241010,115800,2058307250,47300,47350,47400,47300,7
|
|
20241010,115700,2057976000,47300,47400,47400,47300,141
|
|
20241010,115600,2051300400,47350,47550,47550,47350,145
|
|
20241010,115500,2044418300,47550,47600,47600,47550,394
|
|
20241010,115400,2025676050,47700,47550,47700,47550,405
|
|
20241010,115300,2006370900,47800,47600,47800,47500,305
|
|
20241010,115200,1991821150,47550,47400,47650,47400,575
|
|
20241010,115100,1964482250,47400,47450,47450,47400,20
|
|
20241010,115000,1963533400,47400,47400,47400,47400,3
|
|
20241010,114900,1963391200,47450,47450,47450,47400,162
|
|
20241010,114800,1955704650,47450,47350,47450,47350,24
|
|
20241010,114700,1954566150,47400,47400,47450,47350,372
|
|
20241010,114600,1936945550,47400,47400,47450,47350,24
|
|
20241010,114500,1935807550,47400,47350,47400,47350,3
|
|
20241010,114400,1935665450,47350,47350,47450,47350,31
|
|
20241010,114300,1934195000,47250,47350,47400,47250,232
|
|
20241010,114200,1923199400,47300,47300,47350,47250,33
|
|
20241010,114100,1921637150,47250,47250,47250,47250,3
|
|
20241010,114000,1921495400,47250,47300,47300,47250,13
|
|
20241010,113900,1920880550,47350,47350,47350,47350,10
|
|
20241010,113800,1920407050,47350,47300,47350,47200,12
|
|
20241010,113700,1919839400,47350,47300,47350,47100,36
|
|
20241010,113600,1918136050,47300,47400,47400,47300,25
|
|
20241010,113500,1916953450,47400,47150,47400,47150,569
|
|
20241010,113400,1889987450,47250,47350,47350,47250,5
|
|
20241010,113300,1889751000,47350,47100,47350,47100,436
|
|
20241010,113200,1869141450,47100,47200,47200,47100,49
|
|
20241010,113100,1866828850,47150,47100,47150,47100,8
|
|
20241010,113000,1866451900,47100,47100,47100,47100,3
|
|
20241010,112900,1866310600,47100,47050,47100,47050,8
|
|
20241010,112800,1865933950,47000,47250,47250,47000,17
|
|
20241010,112700,1865132500,47200,47200,47200,47200,98
|
|
20241010,112600,1860506900,47000,47000,47150,47000,223
|
|
20241010,112500,1850002150,47000,47050,47050,47000,83
|
|
20241010,112400,1846097500,47050,47100,47100,47000,49
|
|
20241010,112300,1843789800,47050,46950,47100,46950,132
|
|
20241010,112200,1837576550,46950,46950,47050,46950,111
|
|
20241010,112100,1832358700,46950,47000,47000,46950,8
|
|
20241010,112000,1831982800,47000,47000,47000,46950,13
|
|
20241010,111900,1831371850,46950,46950,47000,46950,4
|
|
20241010,111800,1831184000,47000,47200,47200,46950,373
|
|
20241010,111700,1813640500,47200,47200,47200,47150,8
|
|
20241010,111600,1813263100,47200,47250,47250,47050,9
|
|
20241010,111500,1812839050,47250,47100,47300,47000,219
|
|
20241010,111400,1802495850,47000,47050,47150,47000,370
|
|
20241010,111300,1785084600,47000,46900,47050,46900,415
|
|
20241010,111200,1765580800,46900,46900,46950,46900,43
|
|
20241010,111100,1763562050,46900,46850,47000,46850,121
|
|
20241010,111000,1757884450,46850,46900,46900,46850,5
|
|
20241010,110900,1757650000,46850,46850,46950,46850,145
|
|
20241010,110800,1750844750,46850,46750,46900,46750,18
|
|
20241010,110700,1750001650,46800,46750,46800,46750,8
|
|
20241010,110600,1749627500,46800,46700,46800,46700,30
|
|
20241010,110500,1748223600,46700,46800,46800,46700,28
|
|
20241010,110400,1746915700,46800,46750,46900,46750,107
|
|
20241010,110300,1741898150,46750,46700,46800,46700,16
|
|
20241010,110200,1741150150,46700,46700,46700,46700,5
|
|
20241010,110100,1740916650,46700,46700,46700,46700,36
|
|
20241010,110000,1739235450,46700,46650,46700,46650,20
|
|
20241010,105900,1738301500,46700,46700,46700,46650,196
|
|
20241010,105800,1729148400,46750,46700,46750,46700,3
|
|
20241010,105700,1729008250,46700,46750,46750,46700,4
|
|
20241010,105600,1728821400,46750,46700,46750,46700,14
|
|
20241010,105500,1728167450,46700,46750,46750,46700,133
|
|
20241010,105400,1721950700,46750,46850,46850,46750,136
|
|
20241010,105300,1715580950,46950,46950,47050,46850,206
|
|
20241010,105200,1705927500,46950,46900,47150,46900,30
|
|
20241010,105100,1704515000,47300,46900,47300,46900,226
|
|
20241010,105000,1693875900,46850,46850,46900,46850,10
|
|
20241010,104900,1693407250,46850,46850,46900,46850,33
|
|
20241010,104800,1691859650,46800,46800,46850,46800,82
|
|
20241010,104700,1688021250,46800,46800,46800,46800,5
|
|
20241010,104600,1687787250,46800,46800,46800,46800,2
|
|
20241010,104500,1687693650,46800,46800,46850,46800,12
|
|
20241010,104400,1687131900,46800,46750,46800,46750,12
|
|
20241010,104300,1686570400,46750,46650,46750,46650,34
|
|
20241010,104200,1684982050,46650,46700,46700,46650,5
|
|
20241010,104100,1684748650,46650,46650,46700,46600,75
|
|
20241010,104000,1681249300,46650,46600,46650,46600,129
|
|
20241010,103900,1675237750,46600,46500,46650,46500,42
|
|
20241010,103800,1673283550,46500,46550,46650,46500,36
|
|
20241010,103700,1671607100,46700,46600,46700,46600,63
|
|
20241010,103600,1668668150,46650,46450,46700,46450,89
|
|
20241010,103500,1664520150,46450,46650,46750,46450,771
|
|
20241010,103400,1628634400,46700,46700,46700,46650,85
|
|
20241010,103300,1624664950,46700,46750,46800,46700,125
|
|
20241010,103200,1618816600,46750,46800,46800,46750,81
|
|
20241010,103100,1615028450,46800,46800,46800,46800,114
|
|
20241010,103000,1609693250,46800,46700,46850,46700,42
|
|
20241010,102900,1607730900,46800,46850,46850,46700,190
|
|
20241010,102800,1598842700,46750,46700,46750,46700,51
|
|
20241010,102700,1596459700,46650,46500,46650,46500,203
|
|
20241010,102600,1586995200,46500,46450,46600,46350,664
|
|
20241010,102500,1556113750,46300,46350,46400,46300,314
|
|
20241010,102400,1541562150,46400,46450,46450,46400,61
|
|
20241010,102300,1538731150,46450,46250,46500,46250,128
|
|
20241010,102200,1532791350,46300,46200,46400,46200,123
|
|
20241010,102100,1527098350,46350,46150,46350,46150,282
|
|
20241010,102000,1514061650,46150,46300,46300,46150,1101
|
|
20241010,101900,1463181450,46350,46350,46350,46300,60
|
|
20241010,101800,1460402150,46300,46300,46300,46300,114
|
|
20241010,101700,1455123950,46300,46300,46350,46300,115
|
|
20241010,101600,1449798800,46350,46350,46350,46300,124
|
|
20241010,101500,1444051500,46350,46400,46400,46350,43
|
|
20241010,101400,1442057700,46400,46350,46400,46300,184
|
|
20241010,101300,1433530650,46350,46150,46350,46150,517
|
|
20241010,101200,1409619900,46150,46350,46350,46100,1599
|
|
20241010,101100,1335845300,46350,46250,46350,46200,164
|
|
20241010,101000,1328264400,46350,46450,46500,46350,1349
|
|
20241010,100900,1265636850,46550,46650,46650,46100,2153
|
|
20241010,100800,1166014950,46450,46550,46800,46450,45
|
|
20241010,100700,1163918550,46550,46650,46800,46550,390
|
|
20241010,100600,1145712150,46650,46550,46650,46550,78
|
|
20241010,100500,1142080150,46550,46600,46850,46550,370
|
|
20241010,100400,1124828900,46400,46650,46750,46300,1997
|
|
20241010,100300,1032052900,46550,46800,46900,46550,639
|
|
20241010,100200,1002224500,46500,46800,46950,46450,1046
|
|
20241010,100100,953376300,46800,46800,46900,46400,2147
|
|
20241010,100000,853245600,46650,46900,47050,46450,1743
|
|
20241010,095900,772093850,46900,47050,47050,46850,302
|
|
20241010,095800,757919250,47050,47350,47350,47000,2446
|
|
20241010,095700,642577900,47350,47450,47450,47350,1395
|
|
20241010,095600,576477000,47450,47450,47450,47450,5
|
|
20241010,095500,576239750,47450,47500,47500,47450,261
|
|
20241010,095400,563842750,47500,47500,47500,47500,3
|
|
20241010,095300,563700250,47500,47500,47500,47500,40
|
|
20241010,095200,561800250,47450,47500,47500,47450,145
|
|
20241010,095100,554913100,47500,47500,47500,47500,0
|
|
20241010,095000,554913100,47500,47550,47550,47500,129
|
|
20241010,094900,548783250,47450,47450,47450,47450,10
|
|
20241010,094800,548308750,47450,47450,47450,47450,359
|
|
20241010,094700,531274200,47450,47600,47600,47450,1145
|
|
20241010,094600,476832350,47600,47650,47650,47600,472
|
|
20241010,094500,454357250,47650,47750,47750,47650,437
|
|
20241010,094400,433498150,47850,47850,47850,47850,0
|
|
20241010,094300,433498150,47850,47800,47850,47750,71
|
|
20241010,094200,430106800,47850,47850,47850,47850,0
|
|
20241010,094100,430106800,47850,47900,47900,47850,72
|
|
20241010,094000,426661550,47950,47950,47950,47750,30
|
|
20241010,093900,425225850,47950,47950,47950,47950,5
|
|
20241010,093800,424986100,47950,47950,47950,47950,33
|
|
20241010,093700,423403750,47950,47950,47950,47950,68
|
|
20241010,093600,420143150,47950,47700,47950,47650,140
|
|
20241010,093500,413458650,47700,47700,47700,47700,10
|
|
20241010,093400,412981650,47700,47750,47750,47700,288
|
|
20241010,093300,399241100,47750,47750,47750,47750,0
|
|
20241010,093200,399241100,47750,47800,47800,47750,241
|
|
20241010,093100,387732300,47800,47700,47800,47700,106
|
|
20241010,093000,382675500,47700,47750,47750,47700,200
|
|
20241010,092900,373130500,47750,47750,47750,47750,54
|
|
20241010,092800,370552000,47650,47700,47700,47650,50
|
|
20241010,092700,368167100,47700,47700,47700,47650,93
|
|
20241010,092600,363733500,47650,47650,47650,47650,59
|
|
20241010,092500,360922150,47650,47600,47650,47600,20
|
|
20241010,092400,359969650,47600,47650,47650,47550,210
|
|
20241010,092300,349974950,47650,47700,47700,47650,135
|
|
20241010,092200,343540750,47650,48000,48000,47650,158
|
|
20241010,092100,335992250,48000,47800,48000,47800,582
|
|
20241010,092000,308111900,47800,47750,47800,47650,643
|
|
20241010,091900,277467400,47850,47750,47850,47650,129
|
|
20241010,091800,271304650,47700,47700,47700,47700,6
|
|
20241010,091700,271018450,47550,47650,47650,47550,174
|
|
20241010,091600,262734600,47650,47700,47700,47650,44
|
|
20241010,091500,260637550,47700,47700,47700,47700,144
|
|
20241010,091400,253768750,47700,47650,47700,47650,143
|
|
20241010,091300,246948950,47650,47650,47700,47650,130
|
|
20241010,091200,240750950,47600,47650,47900,47600,223
|
|
20241010,091100,230124300,47650,48000,48000,47650,587
|
|
20241010,091000,202016050,48000,48150,48150,48000,571
|
|
20241010,090900,174578850,48150,48100,48200,48100,32
|
|
20241010,090800,173037600,48100,48100,48150,48100,210
|
|
20241010,090700,162936550,48100,48050,48200,48050,378
|
|
20241010,090600,144743350,48050,48150,48150,48050,316
|
|
20241010,090500,129534450,48150,48050,48150,48050,290
|
|
20241010,090400,115594650,48050,48050,48150,48050,549
|
|
20241010,090300,89206200,48000,47900,48200,47900,103
|
|
20241010,090200,84253100,47950,48100,48100,47950,296
|
|
20241010,090100,70056650,48100,48200,48300,48100,286
|
|
20241010,090000,56270800,48100,47900,48200,47900,1173
|